LSE - Delayed Quote • GBp
Trustpilot Group plc (TRST.L)
At close: April 19 at 4:38 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 188.20 | 189.00 | 181.40 | 184.00 | 184.00 | 1,310,703 |
| Apr 18, 2024 | 190.00 | 194.40 | 186.00 | 189.00 | 189.00 | 1,769,886 |
| Apr 17, 2024 | 190.00 | 198.00 | 190.00 | 194.20 | 194.20 | 987,843 |
| Apr 16, 2024 | 193.40 | 197.80 | 191.00 | 196.20 | 196.20 | 2,563,739 |
| Apr 15, 2024 | 185.00 | 199.00 | 185.00 | 196.20 | 196.20 | 3,350,412 |
| Apr 12, 2024 | 187.20 | 193.60 | 187.20 | 189.40 | 189.40 | 6,040,395 |
| Apr 11, 2024 | 190.60 | 191.80 | 187.20 | 188.40 | 188.40 | 1,141,265 |
| Apr 10, 2024 | 192.00 | 192.80 | 186.60 | 189.20 | 189.20 | 823,879 |
| Apr 9, 2024 | 190.20 | 197.40 | 188.80 | 189.20 | 189.20 | 1,108,314 |
| Apr 8, 2024 | 195.00 | 195.40 | 189.60 | 193.00 | 193.00 | 993,799 |
| Apr 5, 2024 | 195.00 | 195.00 | 188.40 | 193.80 | 193.80 | 639,630 |
| Apr 4, 2024 | 191.00 | 193.60 | 189.00 | 193.60 | 193.60 | 1,326,111 |
| Apr 3, 2024 | 195.00 | 195.00 | 185.40 | 193.20 | 193.20 | 1,794,786 |
| Apr 2, 2024 | 196.80 | 200.00 | 189.20 | 189.40 | 189.40 | 1,642,984 |
| Mar 28, 2024 | 192.80 | 199.90 | 191.00 | 198.80 | 198.80 | 1,468,765 |
| Mar 27, 2024 | 189.60 | 195.00 | 189.40 | 192.70 | 192.70 | 3,721,123 |
| Mar 26, 2024 | 178.70 | 189.90 | 173.60 | 189.60 | 189.60 | 5,484,043 |
| Mar 25, 2024 | 190.20 | 192.05 | 178.30 | 178.70 | 178.70 | 4,494,730 |
| Mar 22, 2024 | 195.00 | 195.75 | 191.10 | 191.50 | 191.50 | 2,317,283 |
| Mar 21, 2024 | 194.40 | 196.20 | 187.30 | 192.50 | 192.50 | 8,487,184 |
| Mar 20, 2024 | 202.20 | 202.40 | 183.20 | 192.00 | 192.00 | 42,241,095 |
| Mar 19, 2024 | 209.20 | 234.80 | 205.89 | 208.00 | 208.00 | 4,610,912 |
| Mar 18, 2024 | 200.00 | 207.40 | 200.00 | 205.20 | 205.20 | 1,653,801 |
| Mar 15, 2024 | 199.80 | 204.80 | 197.90 | 201.00 | 201.00 | 2,937,591 |
| Mar 14, 2024 | 195.00 | 204.80 | 195.00 | 200.00 | 200.00 | 6,749,369 |
| Mar 13, 2024 | 199.70 | 202.20 | 197.95 | 198.20 | 198.20 | 2,272,139 |
| Mar 12, 2024 | 199.70 | 200.00 | 196.06 | 198.80 | 198.80 | 1,289,005 |
| Mar 11, 2024 | 198.80 | 198.80 | 195.00 | 197.50 | 197.50 | 1,713,514 |
| Mar 8, 2024 | 199.50 | 200.02 | 196.30 | 198.50 | 198.50 | 715,976 |
| Mar 7, 2024 | 196.80 | 202.20 | 195.10 | 198.10 | 198.10 | 23,473,278 |
| Mar 6, 2024 | 200.00 | 204.00 | 196.80 | 201.40 | 201.40 | 4,493,368 |
| Mar 5, 2024 | 185.00 | 200.40 | 185.00 | 197.80 | 197.80 | 8,919,276 |
| Mar 4, 2024 | 192.00 | 192.00 | 181.90 | 182.50 | 182.50 | 934,010 |
| Mar 1, 2024 | 193.70 | 195.60 | 186.00 | 186.90 | 186.90 | 2,563,748 |
| Feb 29, 2024 | 190.00 | 194.40 | 186.40 | 191.30 | 191.30 | 6,825,811 |
| Feb 28, 2024 | 188.50 | 194.50 | 185.30 | 189.30 | 189.30 | 1,308,636 |
| Feb 27, 2024 | 189.90 | 191.60 | 185.30 | 191.10 | 191.10 | 1,975,723 |
| Feb 26, 2024 | 185.80 | 189.90 | 183.80 | 186.30 | 186.30 | 578,950 |
| Feb 23, 2024 | 187.30 | 188.80 | 183.95 | 186.00 | 186.00 | 2,263,852 |
| Feb 22, 2024 | 187.10 | 189.50 | 185.00 | 186.60 | 186.60 | 4,389,440 |
| Feb 21, 2024 | 194.00 | 194.20 | 184.50 | 184.50 | 184.50 | 1,666,401 |
| Feb 20, 2024 | 192.50 | 195.00 | 191.10 | 193.20 | 193.20 | 821,784 |
| Feb 19, 2024 | 191.00 | 195.00 | 186.70 | 193.10 | 193.10 | 10,077,755 |
| Feb 16, 2024 | 187.30 | 192.30 | 185.70 | 191.10 | 191.10 | 979,145 |
| Feb 15, 2024 | 191.10 | 193.90 | 187.30 | 187.50 | 187.50 | 864,697 |
| Feb 14, 2024 | 188.90 | 196.10 | 188.00 | 192.60 | 192.60 | 1,975,140 |
| Feb 13, 2024 | 185.00 | 187.70 | 180.80 | 187.00 | 187.00 | 4,806,717 |
| Feb 12, 2024 | 191.00 | 193.95 | 185.70 | 185.70 | 185.70 | 2,806,778 |
| Feb 9, 2024 | 186.00 | 190.80 | 184.00 | 188.30 | 188.30 | 5,053,746 |
| Feb 8, 2024 | 184.00 | 191.10 | 180.10 | 187.40 | 187.40 | 4,116,741 |
| Feb 7, 2024 | 180.00 | 188.80 | 180.00 | 184.10 | 184.10 | 1,723,330 |
| Feb 6, 2024 | 176.50 | 187.52 | 176.50 | 185.80 | 185.80 | 2,882,799 |
| Feb 5, 2024 | 177.90 | 182.90 | 176.50 | 179.10 | 179.10 | 7,228,807 |
| Feb 2, 2024 | 175.00 | 178.00 | 170.80 | 176.30 | 176.30 | 2,728,012 |
| Feb 1, 2024 | 180.20 | 181.05 | 169.40 | 169.40 | 169.40 | 1,498,582 |
| Jan 31, 2024 | 178.00 | 182.00 | 177.40 | 179.70 | 179.70 | 3,989,976 |
| Jan 30, 2024 | 178.00 | 183.40 | 177.50 | 178.10 | 178.10 | 3,065,139 |
| Jan 29, 2024 | 176.10 | 181.90 | 174.65 | 177.70 | 177.70 | 2,433,677 |
| Jan 26, 2024 | 174.70 | 181.60 | 174.70 | 176.10 | 176.10 | 1,379,602 |
| Jan 25, 2024 | 175.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1,132,730 |
| Jan 24, 2024 | 171.00 | 178.60 | 170.20 | 178.60 | 178.60 | 1,142,696 |
| Jan 23, 2024 | 171.00 | 174.50 | 170.00 | 170.10 | 170.10 | 1,456,473 |
| Jan 22, 2024 | 165.80 | 173.60 | 160.80 | 170.10 | 170.10 | 1,559,398 |
| Jan 19, 2024 | 166.20 | 170.00 | 163.60 | 164.30 | 164.30 | 1,701,901 |
| Jan 18, 2024 | 160.00 | 169.10 | 156.70 | 167.20 | 167.20 | 1,820,377 |
| Jan 17, 2024 | 156.40 | 163.72 | 155.40 | 163.00 | 163.00 | 2,890,049 |
| Jan 16, 2024 | 158.00 | 161.60 | 157.00 | 159.00 | 159.00 | 8,219,105 |
| Jan 15, 2024 | 167.40 | 174.40 | 162.30 | 165.20 | 165.20 | 2,299,532 |
| Jan 12, 2024 | 163.50 | 172.60 | 163.50 | 167.00 | 167.00 | 2,323,286 |
| Jan 11, 2024 | 156.00 | 184.90 | 156.00 | 163.50 | 163.50 | 4,608,352 |
| Jan 10, 2024 | 145.00 | 146.50 | 138.70 | 145.60 | 145.60 | 673,683 |
| Jan 9, 2024 | 140.00 | 142.45 | 136.20 | 141.80 | 141.80 | 830,879 |
| Jan 8, 2024 | 140.00 | 140.00 | 133.30 | 138.10 | 138.10 | 315,403 |
| Jan 5, 2024 | 132.90 | 139.80 | 132.90 | 139.20 | 139.20 | 506,806 |
| Jan 4, 2024 | 138.10 | 141.40 | 135.20 | 138.40 | 138.40 | 284,705 |
| Jan 3, 2024 | 145.30 | 145.30 | 133.21 | 138.60 | 138.60 | 872,994 |
| Jan 2, 2024 | 146.30 | 151.90 | 137.90 | 138.80 | 138.80 | 674,129 |
| Dec 29, 2023 | 151.10 | 161.50 | 148.00 | 148.50 | 148.50 | 543,035 |
| Dec 28, 2023 | 146.20 | 151.10 | 140.30 | 151.10 | 151.10 | 544,370 |
| Dec 27, 2023 | 143.30 | 149.90 | 142.40 | 146.50 | 146.50 | 562,589 |
| Dec 22, 2023 | 143.60 | 150.50 | 141.10 | 148.50 | 148.50 | 1,432,338 |
| Dec 21, 2023 | 149.90 | 149.90 | 142.75 | 143.90 | 143.90 | 1,382,571 |
| Dec 20, 2023 | 148.00 | 148.80 | 143.90 | 148.10 | 148.10 | 928,138 |
| Dec 19, 2023 | 146.00 | 149.00 | 142.41 | 148.00 | 148.00 | 481,214 |
| Dec 18, 2023 | 146.00 | 146.70 | 137.82 | 145.00 | 145.00 | 603,824 |
| Dec 15, 2023 | 142.00 | 149.10 | 141.00 | 145.90 | 145.90 | 8,214,812 |
| Dec 14, 2023 | 140.00 | 142.16 | 134.00 | 141.00 | 141.00 | 1,468,174 |
| Dec 13, 2023 | 137.00 | 137.05 | 128.10 | 133.70 | 133.70 | 2,879,155 |
| Dec 12, 2023 | 140.10 | 142.30 | 135.00 | 135.60 | 135.60 | 1,237,973 |
| Dec 11, 2023 | 134.00 | 142.80 | 127.50 | 140.10 | 140.10 | 1,283,264 |
| Dec 8, 2023 | 134.00 | 134.00 | 125.70 | 132.90 | 132.90 | 839,025 |
| Dec 7, 2023 | 132.00 | 133.60 | 123.60 | 131.20 | 131.20 | 1,316,483 |
| Dec 6, 2023 | 121.00 | 130.80 | 120.90 | 128.30 | 128.30 | 2,157,302 |
| Dec 5, 2023 | 132.50 | 132.60 | 124.30 | 127.00 | 127.00 | 206,292 |
| Dec 4, 2023 | 127.20 | 129.20 | 123.30 | 127.20 | 127.20 | 3,241,906 |
| Dec 1, 2023 | 134.00 | 134.00 | 124.66 | 127.80 | 127.80 | 2,116,724 |
| Nov 30, 2023 | 134.00 | 134.00 | 129.30 | 130.00 | 130.00 | 2,347,592 |
| Nov 29, 2023 | 125.00 | 133.00 | 123.00 | 131.70 | 131.70 | 3,350,305 |
| Nov 28, 2023 | 117.20 | 127.38 | 117.20 | 124.90 | 124.90 | 4,304,206 |
| Nov 27, 2023 | 118.50 | 123.80 | 114.80 | 123.00 | 123.00 | 669,710 |
| Nov 24, 2023 | 124.00 | 124.00 | 117.70 | 119.80 | 119.80 | 1,319,317 |
| Nov 23, 2023 | 124.00 | 124.00 | 116.20 | 119.90 | 119.90 | 612,555 |
| Nov 22, 2023 | 116.10 | 124.00 | 116.10 | 120.50 | 120.50 | 333,768 |
| Nov 21, 2023 | 120.00 | 124.20 | 118.20 | 121.10 | 121.10 | 487,878 |
| Nov 20, 2023 | 123.00 | 127.40 | 115.10 | 121.70 | 121.70 | 485,488 |
| Nov 17, 2023 | 120.80 | 121.00 | 116.80 | 120.20 | 120.20 | 722,393 |
| Nov 16, 2023 | 114.40 | 120.13 | 113.10 | 115.70 | 115.70 | 1,652,184 |
| Nov 15, 2023 | 114.00 | 120.00 | 114.00 | 115.60 | 115.60 | 3,181,061 |
| Nov 14, 2023 | 114.00 | 119.00 | 107.86 | 117.80 | 117.80 | 1,173,291 |
| Nov 13, 2023 | 108.00 | 113.90 | 108.00 | 113.30 | 113.30 | 1,001,741 |
| Nov 10, 2023 | 107.60 | 112.00 | 107.60 | 110.90 | 110.90 | 658,043 |
| Nov 9, 2023 | 111.00 | 112.39 | 103.60 | 111.00 | 111.00 | 502,735 |
| Nov 8, 2023 | 103.60 | 112.00 | 103.60 | 108.30 | 108.30 | 1,248,883 |
| Nov 7, 2023 | 106.60 | 109.90 | 103.70 | 107.50 | 107.50 | 800,376 |
| Nov 6, 2023 | 103.90 | 111.90 | 103.70 | 103.80 | 103.80 | 1,420,729 |
| Nov 3, 2023 | 101.70 | 106.70 | 101.70 | 105.50 | 105.50 | 1,201,069 |
| Nov 2, 2023 | 102.80 | 105.80 | 98.90 | 102.50 | 102.50 | 1,150,115 |
| Nov 1, 2023 | 99.20 | 102.60 | 99.00 | 99.80 | 99.80 | 1,478,408 |
| Oct 31, 2023 | 93.05 | 100.30 | 93.00 | 100.00 | 100.00 | 2,976,741 |
| Oct 30, 2023 | 95.35 | 97.90 | 91.60 | 94.05 | 94.05 | 1,457,463 |
| Oct 27, 2023 | 90.00 | 94.65 | 90.00 | 93.00 | 93.00 | 741,715 |
| Oct 26, 2023 | 93.05 | 94.86 | 90.60 | 92.15 | 92.15 | 1,225,780 |
| Oct 25, 2023 | 98.00 | 100.40 | 92.00 | 92.95 | 92.95 | 1,646,254 |
| Oct 24, 2023 | 99.05 | 105.30 | 96.30 | 97.75 | 97.75 | 977,481 |
| Oct 23, 2023 | 98.25 | 98.90 | 94.05 | 97.50 | 97.50 | 831,882 |
| Oct 20, 2023 | 99.65 | 101.50 | 98.05 | 99.35 | 99.35 | 1,426,778 |
| Oct 19, 2023 | 101.00 | 105.70 | 98.15 | 101.70 | 101.70 | 1,085,251 |
| Oct 18, 2023 | 98.00 | 106.40 | 97.75 | 98.55 | 98.55 | 1,931,158 |
| Oct 17, 2023 | 96.00 | 103.20 | 96.00 | 102.00 | 102.00 | 3,759,095 |
| Oct 16, 2023 | 98.00 | 99.60 | 96.13 | 97.00 | 97.00 | 4,923,116 |
| Oct 13, 2023 | 104.00 | 106.07 | 98.20 | 99.30 | 99.30 | 3,945,569 |
| Oct 12, 2023 | 100.40 | 104.80 | 100.40 | 104.10 | 104.10 | 1,852,719 |
| Oct 11, 2023 | 105.00 | 107.60 | 101.46 | 103.20 | 103.20 | 9,571,652 |
| Oct 10, 2023 | 109.00 | 113.72 | 106.98 | 110.20 | 110.20 | 880,404 |
| Oct 9, 2023 | 107.90 | 109.30 | 106.60 | 106.60 | 106.60 | 390,387 |
| Oct 6, 2023 | 109.30 | 111.95 | 104.95 | 108.30 | 108.30 | 1,453,311 |
| Oct 5, 2023 | 106.00 | 110.60 | 105.30 | 109.20 | 109.20 | 1,525,062 |
| Oct 4, 2023 | 106.00 | 106.00 | 101.40 | 105.20 | 105.20 | 502,924 |
| Oct 3, 2023 | 97.50 | 105.80 | 97.10 | 103.80 | 103.80 | 2,431,696 |
| Oct 2, 2023 | 105.70 | 105.70 | 98.75 | 101.50 | 101.50 | 1,962,812 |
| Sep 29, 2023 | 94.00 | 105.30 | 91.45 | 102.70 | 102.70 | 2,256,850 |
| Sep 28, 2023 | 94.35 | 98.83 | 92.65 | 97.70 | 97.70 | 758,303 |
| Sep 27, 2023 | 95.65 | 96.52 | 92.90 | 93.95 | 93.95 | 3,188,820 |
| Sep 26, 2023 | 98.95 | 100.70 | 94.60 | 95.00 | 95.00 | 2,574,058 |
| Sep 25, 2023 | 104.00 | 104.00 | 98.60 | 99.45 | 99.45 | 1,691,332 |
| Sep 22, 2023 | 95.85 | 103.90 | 95.10 | 101.00 | 101.00 | 3,050,233 |
| Sep 21, 2023 | 97.00 | 100.00 | 92.75 | 94.95 | 94.95 | 4,107,825 |
| Sep 20, 2023 | 96.50 | 98.00 | 90.65 | 92.70 | 92.70 | 10,366,118 |
| Sep 19, 2023 | 89.35 | 98.92 | 86.75 | 96.45 | 96.45 | 8,239,592 |
| Sep 18, 2023 | 87.00 | 89.25 | 81.50 | 83.15 | 83.15 | 678,490 |
| Sep 15, 2023 | 89.00 | 89.95 | 83.00 | 85.50 | 85.50 | 766,710 |
| Sep 14, 2023 | 83.50 | 87.35 | 82.61 | 86.45 | 86.45 | 779,028 |
| Sep 13, 2023 | 82.00 | 84.45 | 80.23 | 82.80 | 82.80 | 554,816 |
| Sep 12, 2023 | 81.95 | 82.75 | 80.24 | 82.35 | 82.35 | 675,000 |
| Sep 11, 2023 | 83.50 | 85.20 | 78.95 | 81.00 | 81.00 | 525,600 |
| Sep 8, 2023 | 82.00 | 82.95 | 78.85 | 81.50 | 81.50 | 708,693 |
| Sep 7, 2023 | 82.30 | 83.80 | 79.05 | 82.25 | 82.25 | 314,552 |
| Sep 6, 2023 | 81.05 | 85.05 | 80.10 | 82.10 | 82.10 | 296,836 |
| Sep 5, 2023 | 82.00 | 82.10 | 81.00 | 81.70 | 81.70 | 592,172 |
| Sep 4, 2023 | 80.05 | 85.00 | 79.05 | 81.55 | 81.55 | 566,289 |
| Sep 1, 2023 | 82.00 | 82.60 | 81.50 | 81.50 | 81.50 | 883,083 |
| Aug 31, 2023 | 83.00 | 83.40 | 82.05 | 82.30 | 82.30 | 363,566 |
| Aug 30, 2023 | 80.55 | 82.60 | 80.45 | 82.15 | 82.15 | 597,747 |
| Aug 29, 2023 | 79.85 | 81.85 | 76.15 | 80.95 | 80.95 | 794,527 |
| Aug 25, 2023 | 76.95 | 79.75 | 75.45 | 78.35 | 78.35 | 683,121 |
| Aug 24, 2023 | 81.65 | 82.30 | 78.00 | 78.40 | 78.40 | 272,334 |
| Aug 23, 2023 | 80.70 | 83.25 | 77.25 | 79.95 | 79.95 | 433,402 |
| Aug 22, 2023 | 82.80 | 82.80 | 80.17 | 81.55 | 81.55 | 275,915 |
| Aug 21, 2023 | 83.40 | 84.75 | 80.00 | 80.40 | 80.40 | 354,236 |
| Aug 18, 2023 | 82.65 | 82.65 | 79.40 | 81.95 | 81.95 | 376,397 |
| Aug 17, 2023 | 79.70 | 80.90 | 78.85 | 79.75 | 79.75 | 520,028 |
| Aug 16, 2023 | 82.75 | 83.30 | 81.02 | 81.10 | 81.10 | 377,921 |
| Aug 15, 2023 | 84.70 | 85.80 | 82.25 | 84.40 | 84.40 | 284,011 |
| Aug 14, 2023 | 84.00 | 86.50 | 80.70 | 85.00 | 85.00 | 395,141 |
| Aug 11, 2023 | 87.00 | 87.00 | 82.75 | 84.35 | 84.35 | 699,844 |
| Aug 10, 2023 | 85.00 | 85.80 | 82.65 | 83.25 | 83.25 | 1,351,884 |
| Aug 9, 2023 | 84.75 | 85.07 | 80.00 | 82.55 | 82.55 | 2,162,596 |
| Aug 8, 2023 | 84.05 | 87.55 | 82.18 | 83.35 | 83.35 | 933,585 |
| Aug 7, 2023 | 90.25 | 91.30 | 84.00 | 84.00 | 84.00 | 2,509,737 |
| Aug 4, 2023 | 87.05 | 91.65 | 85.05 | 90.10 | 90.10 | 492,254 |
| Aug 3, 2023 | 85.10 | 89.23 | 84.59 | 86.10 | 86.10 | 253,211 |
| Aug 2, 2023 | 85.75 | 92.15 | 84.45 | 86.30 | 86.30 | 324,052 |
| Aug 1, 2023 | 87.00 | 88.30 | 85.95 | 87.80 | 87.80 | 438,173 |
| Jul 31, 2023 | 86.50 | 88.60 | 84.58 | 87.60 | 87.60 | 1,029,854 |
| Jul 28, 2023 | 90.10 | 95.50 | 84.10 | 87.00 | 87.00 | 1,060,325 |
| Jul 27, 2023 | 92.90 | 96.95 | 86.70 | 87.75 | 87.75 | 2,285,422 |
| Jul 26, 2023 | 93.05 | 95.30 | 91.15 | 94.20 | 94.20 | 1,484,046 |
| Jul 25, 2023 | 84.70 | 95.05 | 84.70 | 92.90 | 92.90 | 1,783,848 |
| Jul 24, 2023 | 84.00 | 85.95 | 83.32 | 85.20 | 85.20 | 512,285 |
| Jul 21, 2023 | 78.45 | 88.30 | 76.00 | 85.15 | 85.15 | 25,738,247 |
| Jul 20, 2023 | 78.00 | 79.30 | 76.00 | 77.40 | 77.40 | 1,361,800 |
| Jul 19, 2023 | 75.95 | 78.55 | 75.05 | 77.60 | 77.60 | 2,379,981 |
| Jul 18, 2023 | 75.00 | 76.00 | 75.00 | 75.80 | 75.80 | 569,993 |
| Jul 17, 2023 | 76.00 | 78.73 | 75.10 | 76.90 | 76.90 | 802,363 |
| Jul 14, 2023 | 78.00 | 78.95 | 75.35 | 77.50 | 77.50 | 5,576,165 |
| Jul 13, 2023 | 75.60 | 82.65 | 75.60 | 76.35 | 76.35 | 36,833,560 |
| Jul 12, 2023 | 69.95 | 70.00 | 66.32 | 68.10 | 68.10 | 1,327,119 |
| Jul 11, 2023 | 66.75 | 71.17 | 64.75 | 66.15 | 66.15 | 584,083 |
| Jul 10, 2023 | 64.20 | 69.10 | 63.25 | 64.90 | 64.90 | 149,437 |
| Jul 7, 2023 | 65.00 | 66.25 | 62.45 | 64.90 | 64.90 | 621,646 |
| Jul 6, 2023 | 65.00 | 66.38 | 62.65 | 63.15 | 63.15 | 434,254 |
| Jul 5, 2023 | 66.05 | 67.05 | 65.35 | 65.55 | 65.55 | 2,599,048 |
| Jul 4, 2023 | 66.90 | 69.40 | 66.30 | 67.00 | 67.00 | 731,917 |
| Jul 3, 2023 | 68.10 | 70.65 | 68.10 | 68.50 | 68.50 | 639,978 |
| Jun 30, 2023 | 68.80 | 69.81 | 66.80 | 67.90 | 67.90 | 1,489,395 |
| Jun 29, 2023 | 67.05 | 71.55 | 67.00 | 70.00 | 70.00 | 853,169 |
| Jun 28, 2023 | 65.90 | 70.00 | 65.45 | 68.35 | 68.35 | 1,442,249 |
| Jun 27, 2023 | 68.40 | 73.65 | 66.85 | 68.70 | 68.70 | 1,128,980 |
| Jun 26, 2023 | 71.00 | 74.00 | 69.65 | 70.00 | 70.00 | 809,012 |
| Jun 23, 2023 | 73.85 | 74.37 | 68.00 | 71.00 | 71.00 | 678,099 |
| Jun 22, 2023 | 74.10 | 75.46 | 72.10 | 72.50 | 72.50 | 597,490 |
| Jun 21, 2023 | 79.00 | 79.10 | 74.00 | 74.00 | 74.00 | 695,159 |
| Jun 20, 2023 | 78.00 | 79.56 | 76.00 | 77.00 | 77.00 | 1,350,090 |
| Jun 19, 2023 | 79.90 | 79.96 | 78.25 | 78.75 | 78.75 | 289,032 |
| Jun 16, 2023 | 81.05 | 83.00 | 80.05 | 80.05 | 80.05 | 854,692 |
| Jun 15, 2023 | 82.00 | 85.95 | 81.70 | 82.45 | 82.45 | 240,261 |
| Jun 14, 2023 | 81.00 | 87.85 | 81.00 | 82.50 | 82.50 | 377,042 |
| Jun 13, 2023 | 82.00 | 83.00 | 80.36 | 82.30 | 82.30 | 266,810 |
| Jun 12, 2023 | 81.00 | 83.15 | 80.00 | 82.50 | 82.50 | 924,534 |
| Jun 9, 2023 | 82.00 | 83.05 | 81.64 | 82.30 | 82.30 | 209,847 |
| Jun 8, 2023 | 86.95 | 86.95 | 82.10 | 82.60 | 82.60 | 600,759 |
| Jun 7, 2023 | 84.00 | 84.00 | 80.30 | 83.00 | 83.00 | 706,087 |
| Jun 6, 2023 | 82.05 | 85.00 | 82.05 | 83.50 | 83.50 | 419,000 |
| Jun 5, 2023 | 82.10 | 84.61 | 79.25 | 83.45 | 83.45 | 392,622 |
| Jun 2, 2023 | 82.05 | 84.00 | 82.05 | 83.50 | 83.50 | 2,177,092 |
| Jun 1, 2023 | 80.50 | 83.85 | 80.50 | 82.45 | 82.45 | 955,182 |
| May 31, 2023 | 82.00 | 87.60 | 80.45 | 81.70 | 81.70 | 3,030,443 |
| May 30, 2023 | 83.00 | 84.92 | 81.90 | 82.10 | 82.10 | 305,244 |
| May 26, 2023 | 82.95 | 86.06 | 82.05 | 84.10 | 84.10 | 119,504 |
| May 25, 2023 | 81.00 | 83.10 | 80.35 | 82.40 | 82.40 | 296,434 |
| May 24, 2023 | 86.00 | 87.00 | 82.70 | 82.70 | 82.70 | 441,976 |
| May 23, 2023 | 84.00 | 86.30 | 84.00 | 85.15 | 85.15 | 2,539,477 |
| May 22, 2023 | 84.00 | 86.00 | 84.00 | 85.60 | 85.60 | 269,848 |
| May 19, 2023 | 85.00 | 87.00 | 85.00 | 85.35 | 85.35 | 565,981 |
| May 18, 2023 | 88.75 | 88.75 | 85.00 | 85.50 | 85.50 | 535,472 |
| May 17, 2023 | 81.75 | 86.50 | 80.00 | 85.50 | 85.50 | 3,751,247 |
| May 16, 2023 | 85.00 | 85.00 | 80.75 | 82.10 | 82.10 | 344,265 |
| May 15, 2023 | 80.90 | 86.90 | 79.35 | 81.35 | 81.35 | 1,124,358 |
| May 12, 2023 | 80.00 | 83.10 | 80.00 | 81.00 | 81.00 | 422,300 |
| May 11, 2023 | 82.40 | 87.85 | 80.45 | 81.75 | 81.75 | 797,720 |
| May 10, 2023 | 84.30 | 86.00 | 82.07 | 83.10 | 83.10 | 3,211,589 |
| May 9, 2023 | 84.55 | 88.95 | 83.50 | 84.45 | 84.45 | 111,753 |
| May 5, 2023 | 85.65 | 86.30 | 84.35 | 84.35 | 84.35 | 242,548 |
| May 4, 2023 | 88.90 | 88.90 | 82.10 | 85.70 | 85.70 | 514,160 |
| May 3, 2023 | 89.00 | 89.00 | 84.72 | 84.95 | 84.95 | 269,440 |
| May 2, 2023 | 92.15 | 92.15 | 86.00 | 86.05 | 86.05 | 806,181 |
| Apr 28, 2023 | 88.80 | 89.85 | 83.29 | 88.50 | 88.50 | 579,750 |
| Apr 27, 2023 | 83.00 | 88.25 | 82.00 | 86.05 | 86.05 | 388,357 |
| Apr 26, 2023 | 82.10 | 88.43 | 82.10 | 84.35 | 84.35 | 241,946 |
| Apr 25, 2023 | 88.85 | 89.80 | 85.85 | 86.10 | 86.10 | 294,300 |
| Apr 24, 2023 | 88.40 | 89.95 | 87.00 | 87.15 | 87.15 | 431,066 |
| Apr 21, 2023 | 85.00 | 87.25 | 84.95 | 87.25 | 87.25 | 6,216,839 |
| Apr 20, 2023 | 85.00 | 86.25 | 84.31 | 85.85 | 85.85 | 260,124 |
| Apr 19, 2023 | 87.40 | 88.35 | 85.50 | 86.25 | 86.25 | 298,176 |
Related Tickers
NET.L Netcall plc
90.00
-1.64%
NCC.L NCC Group plc
122.20
-0.65%
ATG.L Auction Technology Group plc
505.00
+1.10%
GCU.F Gresham Technologies plc
1.8200
0.00%
LINK.IS Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S.
462.50
+3.12%
TRCS.L Tracsis plc
850.00
0.00%
W9C.F Constellation Software Inc.
2,520.00
+0.80%
SMRT.L Smartspace Software plc
90.00
+2.27%
SPA.L 1Spatial Plc
58.50
+0.86%
APTD.L Aptitude Software Group plc
310.00
+1.31%